Pace (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.98	20.14	18.75	19.20	19.20	2.62%	20,201,460
Dec 18, 2025	18.73	19.33	18.40	18.71	18.71	-0.05%	14,295,990
Dec 17, 2025	19.90	20.05	18.26	18.72	18.72	-6.68%	25,514,300
Dec 16, 2025	22.39	22.53	20.06	20.06	20.06	-10.00%	18,080,900
Dec 15, 2025	22.30	23.00	21.70	22.29	22.29	1.13%	14,291,250
Dec 12, 2025	20.20	22.04	20.07	22.04	22.04	9.98%	27,245,010
Dec 11, 2025	19.99	20.44	19.70	20.04	20.04	0.10%	5,443,153
Dec 10, 2025	20.10	20.79	19.90	20.02	20.02	-0.15%	12,019,280
Dec 9, 2025	19.21	20.69	19.02	20.05	20.05	4.37%	13,728,970
Dec 8, 2025	19.97	20.09	18.90	19.21	19.21	-3.61%	9,424,258
Dec 5, 2025	20.00	20.69	19.82	19.93	19.93	3.26%	17,301,222
Dec 4, 2025	20.50	20.50	19.18	19.30	19.30	-9.43%	20,588,760
Dec 3, 2025	23.88	23.88	21.31	21.31	21.31	-10.01%	16,363,050
Dec 2, 2025	24.30	25.05	23.45	23.68	23.68	-2.47%	23,724,100
Dec 1, 2025	22.05	24.28	21.50	24.28	24.28	10.01%	21,775,680
Nov 28, 2025	21.00	22.80	20.98	22.07	22.07	5.85%	16,831,260
Nov 27, 2025	21.05	21.50	19.75	20.85	20.85	1.16%	15,913,080
Nov 26, 2025	23.03	23.20	20.44	20.61	20.61	-9.25%	25,224,520
Nov 25, 2025	25.30	25.30	22.69	22.71	22.71	-9.92%	28,458,760
Nov 24, 2025	25.88	26.00	24.93	25.21	25.21	-1.14%	5,232,466
Nov 21, 2025	26.18	26.18	25.08	25.50	25.50	-1.39%	6,024,479
Nov 20, 2025	25.50	26.20	24.80	25.86	25.86	2.70%	18,285,310
Nov 19, 2025	27.49	28.20	24.80	25.18	25.18	-7.87%	31,638,810
Nov 18, 2025	27.35	28.61	27.10	27.33	27.33	0.26%	23,773,960
Nov 17, 2025	27.65	28.05	26.85	27.26	27.26	-1.27%	7,942,832
Nov 14, 2025	29.15	30.50	26.61	27.61	27.61	-5.06%	51,755,780
Nov 13, 2025	28.80	29.70	28.01	29.08	29.08	3.34%	18,185,970
Nov 12, 2025	28.79	29.20	27.50	28.14	28.14	-1.54%	9,508,491
Nov 11, 2025	29.69	30.20	28.25	28.58	28.58	-2.36%	22,865,880
Nov 10, 2025	28.90	30.27	28.75	29.27	29.27	0.55%	10,343,490
Nov 7, 2025	28.98	31.00	28.61	29.11	29.11	2.54%	47,517,350
Nov 6, 2025	26.00	28.39	25.55	28.39	28.39	10.00%	33,747,820
Nov 5, 2025	25.99	26.70	25.45	25.81	25.81	0.78%	11,319,100
Nov 4, 2025	26.83	26.83	24.70	25.61	25.61	-3.58%	25,224,440
Nov 3, 2025	27.00	27.80	26.10	26.56	26.56	0.91%	32,206,560
Oct 31, 2025	24.55	26.32	24.40	26.32	26.32	9.99%	34,886,090
Oct 30, 2025	24.38	24.38	23.00	23.93	23.93	1.57%	19,210,190
Oct 29, 2025	22.00	23.56	22.00	23.56	23.56	9.99%	21,012,160
Oct 28, 2025	24.06	25.00	21.27	21.42	21.42	-9.35%	31,090,260
Oct 27, 2025	21.70	23.63	21.70	23.63	23.63	10.01%	15,358,850
Oct 24, 2025	21.99	23.50	19.82	21.48	21.48	-2.45%	28,501,910
Oct 23, 2025	25.00	25.20	21.95	22.02	22.02	-9.72%	69,127,360
Oct 22, 2025	24.90	25.80	23.90	24.39	24.39	-2.28%	26,359,910
Oct 21, 2025	25.00	25.49	24.00	24.96	24.96	7.73%	38,164,110
Oct 20, 2025	21.60	23.17	21.60	23.17	23.17	10.02%	16,889,840
Oct 17, 2025	23.14	23.50	20.80	21.06	21.06	-6.44%	55,621,990
Oct 16, 2025	21.46	22.51	21.35	22.51	22.51	10.02%	30,555,820
Oct 15, 2025	19.24	20.46	18.82	20.46	20.46	10.00%	30,702,140
Oct 14, 2025	19.69	21.10	18.00	18.60	18.60	-3.02%	74,773,660
Oct 13, 2025	18.29	20.24	18.06	19.18	19.18	4.24%	46,463,420